経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/06/25 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| ACL | 12.55 | 0 | 0 | 0.00% | - | - | 629,496 | 38.62 | - | 0 | 0 |
 |
||||||||
| ASG | 16.9 | 0 | 0 | 0.00% | - | - | 1,534,261 | 94.13 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 136.62 | - | 0 | 0 |
 |
||||||||
| BTT | 43.2 | 0 | 0 | 0.00% | - | - | 583,200 | 35.78 | - | 0 | 0 |
 |
||||||||
| CCI | 19.2 | 0 | 0 | 0.00% | - | - | 449,052 | 27.55 | - | 0 | 0 |
 |
||||||||
| CMV | 8 | 0 | 0 | 0.00% | - | - | 145,247 | 8.91 | - | 0 | 0 |
|
||||||||
| COM | 31.5 | 0 | 0 | 0.00% | - | - | 444,800 | 27.29 | - | 0 | 0 |
|
||||||||
| DTA | 3.49 | 0 | 0 | 0.00% | - | - | 63,029 | 3.87 | - | 0 | 0 |
|
||||||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.83 | - | 0 | 0 |
 |
||||||||
| DXV | 3.73 | 0 | 0 | 0.00% | - | - | 36,927 | 2.27 | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.27 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVFS | 18 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.27 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.71 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GMH | 7.5 | 0 | 0 | 0.00% | - | - | 123,750 | 7.59 | - | 0 | 0 |
|
||||||||
| GTA | 9.19 | 0 | 0 | 0.00% | - | - | 90,338 | 5.54 | - | 0 | 0 |
|
||||||||
| HU1 | 5.7 | 0 | 0 | 0.00% | - | - | 57,000 | 3.50 | - | 0 | 0 |
 |
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 843.32 | - | 0 | 0 |
|
||||||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.52 | - | 0 | 0 |
|
||||||||
| NSC | 72.3 | 0 | 0 | 0.00% | - | - | 1,270,638 | 77.95 | - | 0 | 0 |
|
||||||||
| NVT | 7.85 | 0 | 0 | 0.00% | - | - | 710,425 | 43.58 | - | 0 | 0 |
 |
||||||||
| OPC | 24.5 | 0 | 0 | 0.00% | - | - | 1,569,247 | 96.27 | - | 0 | 0 |
|
||||||||
| PGI | 18 | 0 | 0 | 0.00% | - | - | 1,996,142 | 122.46 | - | 0 | 0 |
|
||||||||
| PIT | 7.54 | 0 | 0 | 0.00% | - | - | 107,145 | 6.57 | - | 0 | 0 |
|
||||||||
| PJT | 9.45 | 0 | 0 | 0.00% | - | - | 235,142 | 14.43 | - | 0 | 0 |
|
||||||||
| PNC | 29.6 | 0 | 0 | 0.00% | - | - | 319,661 | 19.61 | - | 0 | 0 |
|
||||||||
| SAV | 13.5 | 0 | 0 | 0.00% | - | - | 351,452 | 21.56 | - | 0 | 0 |
|
||||||||
| SFC | 17 | 0 | 0 | 0.00% | - | - | 191,955 | 11.78 | - | 0 | 0 |
|
||||||||
| SFI | 29 | 0 | 0 | 0.00% | - | - | 705,049 | 43.25 | - | 0 | 0 |
|
||||||||
| SMA | 8.1 | 0 | 0 | 0.00% | - | - | 164,858 | 10.11 | - | 0 | 0 |
|
||||||||
| SPM | 8.16 | 0 | 0 | 0.00% | - | - | 112,363 | 6.89 | - | 0 | 0 |
|
||||||||
| SRC | 40.9 | 0 | 0 | 0.00% | - | - | 1,147,792 | 70.42 | - | 0 | 0 |
|
||||||||
| SSC | 28.5 | 0 | 0 | 0.00% | - | - | 378,246 | 23.21 | - | 0 | 0 |
|
||||||||
| STG | 27.75 | 0 | 0 | 0.00% | - | - | 2,726,531 | 167.27 | - | 0 | 0 |
|
||||||||
| TBC | 32.5 | 0 | 0 | 0.00% | - | - | 2,063,750 | 126.61 | - | 0 | 0 |
 |
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.94 | - | 0 | 0 |
|
||||||||
| TDW | 45.8 | 0 | 0 | 0.00% | - | - | 389,300 | 23.88 | - | 0 | 0 |
|
||||||||
| TIX | 38.4 | 0 | 0 | 0.00% | - | - | 1,152,000 | 70.67 | - | 0 | 0 |
|
||||||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 59.25 | - | 0 | 0 |
|
||||||||
| TVT | 16.35 | 0 | 0 | 0.00% | - | - | 343,350 | 21.06 | - | 0 | 0 |
|
||||||||
| VDP | 54.9 | 0 | 0 | 0.00% | - | - | 1,212,378 | 74.38 | - | 0 | 0 |
|
||||||||
| VMD | 14.95 | 0 | 0 | 0.00% | - | - | 230,832 | 14.16 | - | 0 | 0 |
|
||||||||
| CNG | 21.6 | 22 | 22 | 22 | 22 | +400 | +1.85% | 100 | - | 772,185 | 47.37 | 14.25 | 0 | 0 |
|
|||||
| DTL | 9.5 | 9.6 | 9.6 | 9.6 | 9.6 | +100 | +1.05% | 100 | - | 582,057 | 35.71 | - | 0 | 0 |
|
|||||
| FUCTVGF3 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0 | 0.00% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUCTVGF4 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 | 0.00% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| HMC | 10.55 | 10.6 | 10.6 | 10.6 | 10.6 | +50 | +0.47% | 100 | - | 289,380 | 17.75 | 9.27 | 0 | 0 |
|
|||||
| HTV | 13.7 | 13.8 | 13.8 | 13.8 | 13.8 | +100 | +0.73% | 100 | - | 180,835 | 11.09 | 11.40 | 0 | 0 |
|
|||||
| MDG | 37.1 | 37.65 | 37.65 | 37.65 | 37.65 | +550 | +1.48% | 100 | - | 388,728 | 23.85 | 9.02 | 0 | 0 |
|
|||||
| TCT | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0 | 0.00% | 100 | - | 240,414 | 14.75 | 9.43 | 0 | 0 |
|
|||||
| TMS | 38.95 | 38.3 | 38.3 | 38.3 | 38.3 | -650 | -1.67% | 100 | - | 6,615,274 | 405.85 | 18.47 | 0 | 0 |
|
|||||
| TN1 | 14.95 | 14.8 | 14.8 | 14.8 | 14.8 | -150 | -1.00% | 100 | - | 889,413 | 54.57 | 3.33 | 0 | 0 |
|
|||||
| TNC | 30.3 | 32.4 | 32.4 | 32.4 | 32.4 | +2,100 | +6.93% | 100 | - | 623,700 | 38.26 | 17.03 | 0 | 0 |
|
|||||
| VCF | 297.5 | 293.1 | 293.1 | 293.1 | 293.1 | -4,400 | -1.48% | 100 | - | 7,790,344 | 477.94 | 15.04 | 0 | 0 |
|
|||||
| FDC | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | 0.00% | 200 | - | 747,490 | 45.86 | 3.49 | 0 | 0 |
|
|||||
| PMG | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | 0.00% | 200 | - | 279,871 | 17.17 | 13.54 | 0 | 0 |
|
|||||
| SVT | 10.6 | 10.7 | 10.7 | 10.7 | 10.7 | +100 | +0.94% | 200 | - | 185,227 | 11.36 | 6.90 | 0 | 0 |
|
|||||
| TMP | 46 | 46 | 45.9 | 46 | 45.9 | 0 | 0.00% | 200 | - | 3,220,000 | 197.55 | 10.14 | 0 | 0 |
|
|||||
| TPC | 7.28 | 7.78 | 7.78 | 7.78 | 7.78 | +500 | +6.87% | 200 | - | 130,836 | 8.03 | 22.29 | 0 | 0 |
|
|||||
| VTB | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0 | 0.00% | 200 | - | 141,539 | 8.68 | 9.08 | 0 | 0 |
|
|||||
| ADG | 8.5 | 8.4 | 8.24 | 8.4 | 8.24 | -100 | -1.18% | 300 | - | 179,596 | 11.02 | 9.56 | 0 | 0 |
|
|||||
| HNA | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0 | 0.00% | 300 | - | 5,128,062 | 314.61 | 10.78 | 0 | 0 |
|
|||||
| S4A | 32.5 | 32.9 | 32.9 | 32.9 | 32.9 | +400 | +1.23% | 300 | - | 1,388,380 | 85.18 | 9.53 | 0 | 0 |
|
|||||
| ABT | 54.1 | 54 | 54 | 54 | 54 | -100 | -0.18% | 400 | - | 635,972 | 39.02 | 4.80 | 0 | 0 |
|
|||||
| CRV | 26.25 | 24.5 | 24.5 | 24.5 | 24.5 | -1,750 | -6.67% | 400 | - | 16,841,297 | 1,033.21 | 35.66 | 0 | 0 |
|
|||||
| NAV | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 400 | - | 116,000 | 7.12 | 8.44 | 0 | 0 |
|
|||||
| SFG | 10.8 | 10.7 | 10.7 | 10.7 | 10.7 | -100 | -0.93% | 400 | - | 512,501 | 31.44 | 15.99 | 0 | 0 |
|
|||||
| SHA | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 | 0.00% | 400 | - | 140,123 | 8.60 | 8.36 | 0 | 0 |
|
|||||
| VPD | 21.8 | 22.1 | 21.8 | 22.1 | 21.8 | +300 | +1.38% | 400 | - | 2,355,631 | 144.52 | 8.98 | 0 | 0 |
|
|||||
| YBM | 9.99 | 9.97 | 9.97 | 9.97 | 9.97 | -20 | -0.20% | 400 | - | 320,780 | 19.68 | 6.23 | 0 | 0 |
|
|||||
| BHN | 29.9 | 29.6 | 29.6 | 29.6 | 29.6 | -300 | -1.00% | 500 | - | 6,861,280 | 420.94 | 14.68 | 0 | 0 |
|
|||||
| FUEMAVND | 15.22 | 15.24 | 15.03 | 15.24 | 15.03 | +20 | +0.13% | 500 | - | - | - | - | 400 | 100 |
|
|||||
| HUB | 12.95 | 12.95 | 12.9 | 12.95 | 12.85 | 0 | 0.00% | 500 | - | 391,645 | 24.03 | 5.91 | 0 | 0 |
|
|||||
| RAL | 83.6 | 83.6 | 83.6 | 83.6 | 83.6 | 0 | 0.00% | 500 | - | 1,968,564 | 120.77 | 5.45 | 0 | 0 |
|
|||||
| DHM | 6.1 | 6.05 | 6.1 | 6.1 | 6.05 | -50 | -0.82% | 600 | - | 208,941 | 12.82 | 36.23 | 0 | 0 |
 |
|||||
| HTL | 21.4 | 21.05 | 21.35 | 21.35 | 21.05 | -350 | -1.64% | 600 | - | 252,600 | 15.50 | 10.16 | 0 | 0 |
|
|||||
| VSI | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | 0.00% | 600 | - | 289,740 | 17.78 | 8.91 | 0 | 0 |
|
|||||
| BMC | 12.85 | 12.5 | 12.55 | 12.75 | 12.5 | -350 | -2.72% | 700 | - | 154,908 | 9.50 | 19.65 | 0 | 0 |
|
|||||
| HRC | 39.4 | 39 | 39.35 | 39.35 | 39 | -400 | -1.02% | 700 | - | 1,178,058 | 72.27 | 33.53 | 0 | 0 |
|
|||||
| NHT | 10.95 | 10.95 | 10.7 | 10.95 | 10.7 | 0 | 0.00% | 700 | - | 262,840 | 16.13 | 5.45 | 0 | 0 |
|
|||||
| VID | 4.84 | 4.66 | 4.65 | 4.66 | 4.65 | -180 | -3.72% | 800 | - | 190,296 | 11.67 | 423.64 | 0 | 0 |
|
|||||
| FUEMITEC | 11 | 11 | 10.75 | 11.75 | 10.75 | 0 | 0.00% | 900 | - | - | - | - | 0 | 0 |
|
|||||
| UIC | 61.7 | 61.7 | 61.7 | 61.7 | 61.7 | 0 | 0.00% | 900 | - | 512,110 | 31.42 | 5.05 | 0 | 0 |
|
|||||
| BRC | 12.2 | 12 | 12.05 | 12.05 | 12 | -200 | -1.64% | 1,000 | - | 148,500 | 9.11 | 7.14 | 0 | 0 |
|
|||||
| CLC | 53 | 54 | 54 | 54 | 54 | +1,000 | +1.89% | 1,000 | - | 1,415,209 | 86.82 | 7.77 | 0 | 0 |
|
|||||
| VNG | 6.6 | 6.6 | 6.6 | 6.6 | 6.16 | 0 | 0.00% | 1,000 | - | 642,026 | 39.39 | 98.51 | 0 | 0 |
|
|||||
| DMC | 57.6 | 57.6 | 57.7 | 57.7 | 57.6 | 0 | 0.00% | 1,100 | - | 2,000,302 | 122.72 | 11.86 | 0 | 0 |
|
|||||
| ABR | 11.2 | 11.7 | 11.85 | 11.85 | 11.7 | +500 | +4.46% | 1,200 | - | 234,000 | 14.36 | 15.70 | 0 | 0 |
|
|||||
| GHC | 26.05 | 26.1 | 26.3 | 26.3 | 26.05 | +50 | +0.19% | 1,200 | - | 1,243,991 | 76.32 | 7.75 | 0 | 0 |
|
|||||
| PDN | 101.5 | 101 | 98.4 | 101.3 | 98.3 | -500 | -0.49% | 1,200 | - | 5,612,148 | 344.30 | 13.74 | 0 | 0 |
|
|||||
| BCE | 8.9 | 8.84 | 8.89 | 8.89 | 8.5 | -60 | -0.67% | 1,300 | - | 309,400 | 18.98 | 3.46 | 0 | 0 |
|
|||||
| CVT | 26.15 | 25.95 | 26.15 | 26.45 | 25.95 | -200 | -0.76% | 1,300 | - | 952,129 | 58.41 | 19.05 | 0 | 0 |
|
|||||
| SMB | 38.5 | 38.7 | 38.75 | 38.75 | 38.6 | +200 | +0.52% | 1,300 | - | 1,155,065 | 70.86 | 7.55 | 200 | 0 |
|
|||||
| ANT | 25.5 | 25.6 | 25.5 | 25.75 | 24.85 | +100 | +0.39% | 1,400 | - | 614,495 | 37.70 | 4.36 | 0 | 0 |
|
|||||
| AAM | 6.6 | 6.71 | 6.55 | 6.71 | 6.5 | +110 | +1.67% | 1,500 | - | 70,127 | 4.30 | 39.94 | 0 | 0 |
|
|||||
| CCC | 7.6 | 7.5 | 7.5 | 7.5 | 7.5 | -100 | -1.32% | 1,500 | - | 307,912 | 18.89 | 7.14 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.01 | 15.88 | 15.88 | 15.88 | 15.8 | +870 | +5.80% | 1,700 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 13.84 | 13.5 | 13.84 | 13.85 | 13.5 | -340 | -2.46% | 1,800 | - | - | - | - | 0 | 0 |
|
|||||
| DRL | 44.6 | 44.6 | 44.6 | 44.6 | 44.15 | 0 | 0.00% | 1,900 | - | 423,700 | 25.99 | 9.47 | 0 | 0 |
|
|||||
| PGV | 23.3 | 23.25 | 23.5 | 23.5 | 22.65 | -50 | -0.21% | 1,900 | - | 26,120,632 | 1,602.49 | 7.02 | 200 | 600 |
|
|||||
| SC5 | 16.3 | 16.2 | 15.35 | 16.2 | 15.35 | -100 | -0.61% | 1,900 | - | 242,733 | 14.89 | 5.90 | 0 | 1,900 |
|
|||||
| VPS | 8.67 | 8.62 | 8.44 | 8.63 | 8.44 | -50 | -0.58% | 2,100 | - | 210,852 | 12.94 | 9.01 | 0 | 0 |
|
|||||
| DVP | 70.8 | 70.6 | 70.6 | 71.1 | 70.6 | -200 | -0.28% | 2,200 | - | 2,824,000 | 173.25 | 8.35 | 100 | 0 |
|
|||||
| FUESSV50 | 30.29 | 30.29 | 30.28 | 30.29 | 29.06 | 0 | 0.00% | 2,200 | - | - | - | - | 900 | 0 |
|
|||||
| PGD | 22.4 | 22.4 | 22.45 | 22.45 | 22.4 | 0 | 0.00% | 2,200 | - | 2,217,540 | 136.05 | 14.19 | 0 | 0 |
|
|||||
| VCA | 6.1 | 6.4 | 6.08 | 6.4 | 6.08 | +300 | +4.92% | 2,400 | - | 97,199 | 5.96 | - | 0 | 0 |
|
|||||
| SHP | 33.4 | 33.25 | 33.25 | 33.35 | 33 | -150 | -0.45% | 2,500 | - | 3,365,111 | 206.45 | 11.74 | 0 | 0 |
|
|||||
| TCR | 2.29 | 2.39 | 2.29 | 2.4 | 2.29 | +100 | +4.37% | 2,500 | - | 24,774 | 1.52 | 54.32 | 0 | 0 |
|
|||||
| NO1 | 5.09 | 5.16 | 5.08 | 5.16 | 5.08 | +70 | +1.38% | 2,600 | - | 123,840 | 7.60 | 16.23 | 0 | 0 |
|
|||||
| VPH | 3.6 | 3.58 | 3.58 | 3.58 | 3.58 | -20 | -0.56% | 2,600 | - | 341,381 | 20.94 | - | 0 | 500 |
|
|||||
| L10 | 22.95 | 21.35 | 21.35 | 21.5 | 21.35 | -1,600 | -6.97% | 3,000 | - | 209,017 | 12.82 | 5.55 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.68 | 13.65 | 13.64 | 13.65 | 13.6 | -30 | -0.22% | 3,100 | - | - | - | - | 1,300 | 2,000 |
|
|||||
| HAS | 8.5 | 8.97 | 7.96 | 8.97 | 7.96 | +470 | +5.53% | 3,100 | - | 69,966 | 4.29 | - | 0 | 3,100 |
|
|||||
| HTI | 20.4 | 20.3 | 20.4 | 20.45 | 20.3 | -100 | -0.49% | 3,100 | - | 506,469 | 31.07 | 3.04 | 0 | 0 |
|
|||||
| LBM | 28 | 28 | 28 | 28.4 | 28 | 0 | 0.00% | 3,200 | - | 1,120,000 | 68.71 | 7.88 | 1,600 | 0 |
|
|||||
| NHH | 10.2 | 10.2 | 10.1 | 10.2 | 10.1 | 0 | 0.00% | 3,200 | - | 1,152,233 | 70.69 | 7.93 | 0 | 0 |
|
|||||
| PTC | 6.25 | 6.32 | 6.26 | 6.32 | 6.25 | +70 | +1.12% | 3,300 | - | 203,451 | 12.48 | 4.16 | 0 | 0 |
|
|||||
| VFG | 46.65 | 46.65 | 46.75 | 46.75 | 46.2 | 0 | 0.00% | 3,300 | - | 1,945,893 | 119.38 | 6.06 | 400 | 0 |
|
|||||
| PHC | 4.64 | 4.64 | 4.68 | 4.7 | 4.56 | 0 | 0.00% | 3,400 | - | 235,164 | 14.43 | 10.62 | 0 | 0 |
|
|||||
| DBT | 12.7 | 12 | 11.9 | 12 | 11.9 | -700 | -5.51% | 3,500 | - | 263,607 | 16.17 | 19.54 | 0 | 0 |
|
|||||
| SGT | 14.9 | 14.9 | 14.3 | 14.9 | 14.3 | 0 | 0.00% | 3,500 | - | 2,205,248 | 135.29 | 6.63 | 0 | 0 |
 |
|||||
| HTG | 40.45 | 40.85 | 40.55 | 41 | 40.55 | +400 | +0.99% | 3,800 | - | 1,470,711 | 90.23 | 5.46 | 0 | 0 |
|
|||||
| SBV | 6.35 | 6.35 | 6.44 | 6.44 | 5.98 | 0 | 0.00% | 3,800 | - | 182,182 | 11.18 | - | 0 | 0 |
|
|||||
| ADP | 22.8 | 22.7 | 22.8 | 22.9 | 22.7 | -100 | -0.44% | 4,000 | - | 523,005 | 32.09 | 6.84 | 0 | 0 |
|
|||||
| DAT | 7.81 | 8 | 8 | 8 | 8 | +190 | +2.43% | 4,000 | - | 553,827 | 33.98 | 7.71 | 0 | 0 |
|
|||||
| VNS | 7.85 | 7.93 | 7.8 | 7.93 | 7.7 | +80 | +1.02% | 4,600 | - | 538,123 | 33.01 | 14.04 | 0 | 0 |
|
|||||
| KMR | 2.59 | 2.57 | 2.6 | 2.6 | 2.54 | -20 | -0.77% | 4,700 | - | 146,176 | 8.97 | 29.20 | 0 | 0 |
|
|||||
| ILB | 21.85 | 21.75 | 21.85 | 21.85 | 21.6 | -100 | -0.46% | 4,800 | - | 830,839 | 50.97 | 8.24 | 0 | 0 |
|
|||||
| DHG | 93.3 | 93.9 | 93.3 | 94 | 93 | +600 | +0.64% | 4,900 | - | 12,277,056 | 753.19 | 14.89 | 100 | 1,400 |
|
|||||
| QNP | 30.9 | 32.5 | 30.9 | 32.5 | 30.9 | +1,600 | +5.18% | 5,300 | - | 1,313,323 | 80.57 | 9.20 | 0 | 0 |
|
|||||
| C47 | 9.28 | 9.3 | 9.28 | 9.5 | 9.28 | +20 | +0.22% | 5,500 | - | 337,983 | 20.74 | 6.47 | 0 | 0 |
|
|||||
| CHP | 27.65 | 27.8 | 27.8 | 27.9 | 27.65 | +150 | +0.54% | 5,600 | - | 4,382,895 | 268.89 | 10.00 | 0 | 0 |
|
|||||
| FUEVN50G | 12 | 12 | 12 | 12.84 | 11.95 | 0 | 0.00% | 5,600 | - | - | - | - | 700 | 0 |
|
|||||
| FUESSV30 | 25.2 | 25.2 | 25 | 25.2 | 25 | 0 | 0.00% | 5,700 | - | - | - | - | 2,800 | 170 |
|
|||||
| FUETCC50 | 15.08 | 15.07 | 15.08 | 15.08 | 14.97 | -10 | -0.07% | 6,200 | - | - | - | - | 0 | 0 |
|
|||||
| TNI | 4.79 | 4.75 | 4.77 | 4.79 | 4.62 | -40 | -0.84% | 6,200 | - | 249,375 | 15.30 | 5.70 | 0 | 0 |
|
|||||
| FUEDCMID | 13.29 | 13.26 | 13.31 | 13.49 | 13.01 | -30 | -0.23% | 6,500 | - | - | - | - | 500 | 0 |
|
|||||
| TYA | 16.6 | 16.6 | 16.6 | 16.8 | 16.6 | 0 | 0.00% | 6,700 | - | 101,682 | 6.24 | 4.43 | 0 | 0 |
|
|||||
| VRC | 12 | 11.95 | 11.9 | 11.95 | 11.45 | -50 | -0.42% | 6,800 | - | 597,500 | 36.66 | 995.83 | 0 | 400 |
|
|||||
| BTP | 8.35 | 8.3 | 8.31 | 8.31 | 8.3 | -50 | -0.60% | 6,900 | - | 502,030 | 30.80 | 11.79 | 0 | 0 |
|
|||||
| AST | 73 | 73 | 73 | 73 | 73 | 0 | 0.00% | 7,000 | - | 3,285,000 | 201.53 | 13.62 | 4,300 | 0 |
|
|||||
| FUESSVFL | 29.54 | 29.6 | 29.54 | 29.7 | 29.5 | +60 | +0.20% | 7,000 | - | - | - | - | 300 | 0 |
|
|||||
| DSC | 13 | 13 | 12.95 | 13.1 | 12.85 | 0 | 0.00% | 7,100 | - | 3,620,132 | 222.09 | 10.25 | 0 | 100 |
|
|||||
| TCL | 30.2 | 30.05 | 30.3 | 30.3 | 30.05 | -150 | -0.50% | 7,200 | - | 906,261 | 55.60 | 6.88 | 1,000 | 200 |
|
|||||
| TNT | 11 | 11.4 | 11 | 11.75 | 10.6 | +400 | +3.64% | 7,600 | - | 581,400 | 35.67 | 42.54 | 100 | 0 |
|
|||||
| SJS | 48 | 48 | 48.95 | 48.95 | 47.2 | 0 | 0.00% | 7,900 | - | 14,278,792 | 876.00 | 39.34 | 0 | 400 |
|
|||||
| TRA | 78 | 77.9 | 77.9 | 78 | 77.9 | -100 | -0.13% | 8,200 | - | 3,228,997 | 198.10 | 14.89 | 0 | 0 |
|
|||||
| FMC | 35.2 | 35.35 | 34.9 | 35.5 | 34.9 | +150 | +0.43% | 8,600 | - | 2,311,497 | 141.81 | 6.63 | 0 | 1,000 |
|
|||||
| ICT | 17.85 | 17.5 | 17 | 17.65 | 17 | -350 | -1.96% | 8,600 | - | 563,238 | 34.55 | 17.71 | 0 | 0 |
|
|||||
| ITD | 15.45 | 15.35 | 15.1 | 15.35 | 14.8 | -100 | -0.65% | 8,700 | - | 401,753 | 24.65 | 8.34 | 0 | 0 |
|
|||||
| SVC | 17.85 | 16.8 | 16.85 | 16.85 | 16.7 | -1,050 | -5.88% | 9,100 | - | 1,566,899 | 96.13 | 3.50 | 0 | 0 |
|
|||||
| DQC | 9.64 | 9.5 | 9.63 | 9.64 | 9.49 | -140 | -1.45% | 9,200 | - | 261,802 | 16.06 | 77.24 | 0 | 0 |
|
|||||
| EVE | 9.15 | 9.15 | 9.15 | 9.17 | 9.15 | 0 | 0.00% | 9,500 | - | 384,115 | 23.57 | 9.80 | 0 | 0 |
|
|||||
| NBB | 17.7 | 17.6 | 17.65 | 17.7 | 17.5 | -100 | -0.56% | 9,700 | - | 1,762,812 | 108.15 | 197.75 | 0 | 100 |
|
|||||
| CLL | 30.25 | 30.5 | 30.25 | 30.5 | 30.25 | +250 | +0.83% | 10,100 | - | 1,037,000 | 63.62 | 11.04 | 0 | 0 |
|
|||||
| SGN | 53.2 | 53.2 | 53 | 53.7 | 53 | 0 | 0.00% | 10,400 | - | 1,782,125 | 109.33 | 10.08 | 0 | 0 |
|
|||||
| GDT | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 | 0.00% | 10,500 | - | 406,728 | 24.95 | 5.64 | 0 | 100 |
|
|||||
| VSH | 42.6 | 42.6 | 42.6 | 42.6 | 42.2 | 0 | 0.00% | 10,900 | - | 10,063,877 | 617.42 | 11.67 | 300 | 800 |
|
|||||
| VNL | 18.5 | 18.7 | 18.6 | 18.7 | 18.6 | +200 | +1.08% | 11,600 | - | 264,427 | 16.22 | 4.95 | 0 | 4,000 |
|
|||||
| CKG | 6.89 | 6.86 | 6.86 | 6.87 | 6.85 | -30 | -0.44% | 11,900 | - | 1,110,000 | 68.10 | 9.97 | 0 | 0 |
|
|||||
| FCM | 3.4 | 3.36 | 3.36 | 3.5 | 3.3 | -40 | -1.18% | 12,300 | - | 155,321 | 9.53 | 9.21 | 0 | 0 |
|
|||||
| NTC | 136 | 136 | 136 | 136.3 | 135 | 0 | 0.00% | 13,000 | - | 3,263,997 | 200.25 | 10.14 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.77 | 24.66 | 24.2 | 24.66 | 24.2 | -110 | -0.44% | 13,100 | - | - | - | - | 16,600 | 14,500 |
|
|||||
| TEG | 6.01 | 5.96 | 6.01 | 6.01 | 5.96 | -50 | -0.83% | 13,800 | - | 720,007 | 44.17 | 32.22 | 0 | 0 |
|
|||||
| IMP | 43.5 | 42.9 | 43.6 | 43.6 | 42.75 | -600 | -1.38% | 13,900 | - | 6,606,984 | 405.34 | 21.71 | 0 | 4,200 |
|
|||||
| DAH | 3.23 | 3.25 | 3.43 | 3.43 | 3.24 | +20 | +0.62% | 14,100 | - | 273,650 | 16.79 | 40.12 | 0 | 0 |
|
|||||
| ACC | 12.5 | 12.4 | 12.05 | 12.4 | 12.05 | -100 | -0.80% | 14,700 | - | 1,302,000 | 79.88 | 25.00 | 0 | 0 |
|
|||||
| AAT | 2.8 | 2.8 | 2.8 | 2.8 | 2.78 | 0 | 0.00% | 15,000 | - | 198,293 | 12.17 | 8.36 | 0 | 14,700 |
|
|||||
| PDV | 9.1 | 9.09 | 9.06 | 9.1 | 9.06 | -10 | -0.11% | 15,800 | - | 720,973 | 44.23 | 7.24 | 0 | 0 |
|
|||||
| THG | 35.6 | 35.5 | 35.6 | 35.6 | 35 | -100 | -0.28% | 16,000 | - | 1,248,289 | 76.58 | 7.50 | 0 | 5,100 |
|
|||||
| ACG | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | 0 | 0.00% | 16,200 | - | 4,960,923 | 304.35 | 9.84 | 0 | 0 |
|
|||||
| C32 | 15.2 | 15 | 15.4 | 15.4 | 15 | -200 | -1.32% | 16,200 | - | 450,874 | 27.66 | 8.60 | 0 | 0 |
|
|||||
| DSN | 37.5 | 37.7 | 37.65 | 37.8 | 37.5 | +200 | +0.53% | 16,500 | - | 455,529 | 27.95 | 6.62 | 0 | 0 |
|
|||||
| CIG | 6.7 | 6.7 | 6.7 | 6.9 | 6.7 | 0 | 0.00% | 16,600 | - | 341,968 | 20.98 | 3.01 | 0 | 0 |
|
|||||
| LAF | 19 | 19.4 | 19 | 19.4 | 19 | +400 | +2.11% | 16,900 | - | 295,424 | 18.12 | 7.75 | 0 | 0 |
|
|||||
| PGC | 12.1 | 12.15 | 12.15 | 12.5 | 12.15 | +50 | +0.41% | 18,800 | - | 733,122 | 44.98 | 10.07 | 0 | 0 |
|
|||||
| KHP | 10.05 | 10.1 | 10 | 10.1 | 10 | +50 | +0.50% | 19,900 | - | 609,805 | 37.41 | 10.76 | 0 | 0 |
|
|||||
| TMT | 11.75 | 11.7 | 11.65 | 11.85 | 11.6 | -50 | -0.43% | 20,500 | - | 431,472 | 26.47 | 6.87 | 0 | 0 |
|
|||||
| MCP | 28.15 | 28.1 | 27.8 | 28.1 | 27.8 | -50 | -0.18% | 20,900 | - | 558,295 | 34.25 | 60.30 | 0 | 0 |
|
|||||
| TDG | 2.4 | 2.38 | 2.41 | 2.41 | 2.38 | -20 | -0.83% | 21,700 | - | 57,623 | 3.54 | 10.08 | 0 | 0 |
|
|||||
| PPC | 9.62 | 9.66 | 9.63 | 9.69 | 9.63 | +40 | +0.42% | 24,000 | - | 3,097,122 | 190.01 | 18.76 | 1,000 | 5,300 |
|
|||||
| LSS | 8.35 | 8.29 | 8.35 | 8.35 | 8.2 | -60 | -0.72% | 24,300 | - | 746,320 | 45.79 | 6.12 | 0 | 0 |
|
|||||
| SVD | 4.04 | 4.32 | 4.2 | 4.32 | 4.06 | +280 | +6.93% | 27,600 | - | 119,258 | 7.32 | 93.91 | 0 | 0 |
|
|||||
| TIP | 18 | 18 | 18 | 18 | 17.95 | 0 | 0.00% | 29,000 | - | 1,170,141 | 71.79 | 5.42 | 0 | 0 |
|
|||||
| TLG | 49.35 | 49.5 | 49.45 | 49.7 | 49 | +150 | +0.30% | 29,100 | - | 4,778,153 | 293.14 | 12.40 | 12,600 | 0 |
|
|||||
| HCD | 6.95 | 6.9 | 6.9 | 6.9 | 6.81 | -50 | -0.72% | 29,700 | - | 255,016 | 15.65 | 12.73 | 0 | 200 |
|
|||||
| MHC | 9.3 | 9.3 | 9.46 | 9.46 | 9 | 0 | 0.00% | 30,100 | - | 404,329 | 24.81 | 2.46 | 0 | 0 |
|
|||||
| LIX | 28.25 | 27.95 | 27.75 | 28 | 27.5 | -300 | -1.06% | 30,700 | - | 1,811,160 | 111.11 | 10.10 | 200 | 100 |
|
|||||
| TCI | 10.45 | 10.4 | 10.7 | 10.7 | 10.4 | -50 | -0.48% | 31,100 | - | 1,202,458 | 73.77 | 102.97 | 100 | 13,700 |
|
|||||
| NNC | 44.1 | 44.85 | 43.9 | 45.5 | 43.35 | +750 | +1.70% | 32,200 | - | 983,112 | 60.31 | 7.31 | 4,000 | 1,600 |
|
|||||
| LHG | 27.9 | 27.85 | 27.9 | 28.2 | 27.8 | -50 | -0.18% | 32,800 | - | 1,392,834 | 85.45 | 5.45 | 0 | 1,500 |
|
|||||
| SBA | 26.95 | 26.9 | 26.3 | 26.9 | 26.3 | -50 | -0.19% | 33,800 | - | 1,627,134 | 99.82 | 9.59 | 0 | 0 |
|
|||||
| BKG | 2.53 | 2.6 | 2.53 | 2.65 | 2.53 | +70 | +2.77% | 35,100 | - | 186,183 | 11.42 | 18.44 | 0 | 0 |
|
|||||
| TVB | 7.54 | 7.24 | 7.54 | 7.54 | 7.24 | -300 | -3.98% | 36,100 | - | 790,040 | 48.47 | 37.91 | 0 | 0 |
|
|||||
| ITC | 11.8 | 11.7 | 11.7 | 11.8 | 11.6 | -100 | -0.85% | 37,200 | - | 1,122,440 | 68.86 | 22.90 | 0 | 0 |
|
|||||
| HAR | 3.28 | 3.26 | 3.28 | 3.28 | 3.22 | -20 | -0.61% | 37,500 | - | 311,930 | 19.14 | 18.21 | 0 | 0 |
|
|||||
| JVC | 3.6 | 3.6 | 3.66 | 3.66 | 3.57 | 0 | 0.00% | 38,200 | - | 405,001 | 24.85 | 8.11 | 0 | 0 |
|
|||||
| SKG | 8.4 | 8.38 | 8.4 | 8.4 | 8.32 | -20 | -0.24% | 38,500 | - | 557,251 | 34.19 | 11.62 | 0 | 0 |
|
|||||
| DHA | 50.5 | 51.4 | 50.5 | 52.5 | 50.5 | +900 | +1.78% | 39,500 | - | 756,663 | 46.42 | 6.89 | 0 | 1,600 |
|
|||||
| SIP | 50 | 50.2 | 50.2 | 50.3 | 49.95 | +200 | +0.40% | 40,500 | - | 12,154,070 | 745.65 | 10.10 | 400 | 800 |
|
|||||
| TDC | 10.5 | 10.45 | 10.35 | 10.5 | 10.35 | -50 | -0.48% | 40,500 | - | 1,329,533 | 81.57 | 4.94 | 0 | 0 |
|
|||||
| STK | 10.6 | 10.35 | 10.85 | 10.85 | 10.3 | -250 | -2.36% | 40,700 | - | 1,450,274 | 88.97 | 28.99 | 1,100 | 31,000 |
|
|||||
| PTB | 37 | 36.85 | 36.75 | 37.2 | 36.5 | -150 | -0.41% | 42,200 | - | 3,700,001 | 226.99 | 4.96 | 1,100 | 21,600 |
|
|||||
| TRC | 76 | 75.2 | 75.5 | 75.5 | 74.6 | -800 | -1.05% | 42,200 | - | 2,256,000 | 138.40 | 8.83 | 100 | 500 |
|
|||||
| TDM | 57 | 57 | 57.1 | 57.5 | 57 | 0 | 0.00% | 42,300 | - | 6,332,700 | 388.51 | 32.61 | 0 | 0 |
|
|||||
| BWE | 44.5 | 44.5 | 44 | 44.55 | 44 | 0 | 0.00% | 42,600 | - | 9,786,825 | 600.42 | 11.90 | 200 | 8,600 |
|
|||||
| HPA | 34.15 | 33.9 | 34.1 | 34.1 | 33.7 | -250 | -0.73% | 42,700 | - | 9,661,500 | 592.73 | 5.80 | 2,400 | 6,600 |
|
|||||
| SJD | 14.1 | 14.1 | 14.05 | 14.1 | 14.05 | 0 | 0.00% | 43,900 | - | 972,881 | 59.69 | 6.06 | 0 | 5,000 |
|
|||||
| SZL | 48.15 | 47.95 | 48.3 | 48.3 | 47.95 | -200 | -0.42% | 48,100 | - | 1,337,927 | 82.08 | 11.65 | 0 | 0 |
|
|||||
| CRE | 7.2 | 7.25 | 7.2 | 7.3 | 7.2 | +50 | +0.69% | 48,800 | - | 3,361,669 | 206.24 | 45.89 | 0 | 6,900 |
|
|||||
| SRF | 7.9 | 7.85 | 7.99 | 7.99 | 7.57 | -50 | -0.63% | 48,800 | - | 265,226 | 16.27 | 13.28 | 0 | 0 |
|
|||||
| ST8 | 3 | 3 | 3.04 | 3.07 | 2.99 | 0 | 0.00% | 52,200 | - | 77,163 | 4.73 | - | 0 | 0 |
|
|||||
| BIC | 23.1 | 23.9 | 23.1 | 23.9 | 22.9 | +800 | +3.46% | 52,500 | - | 4,829,403 | 296.28 | 8.77 | 3,300 | 32,500 |
|
|||||
| BMI | 14.45 | 14.4 | 14.45 | 14.45 | 14.3 | -50 | -0.35% | 54,100 | - | 2,167,886 | 133.00 | 9.80 | 0 | 9,000 |
|
|||||
| NCT | 92.5 | 96.9 | 94 | 97 | 94 | +4,400 | +4.76% | 54,700 | - | 2,535,459 | 155.55 | 7.17 | 3,400 | 22,200 |
|
|||||
| D2D | 30.85 | 31.45 | 30.85 | 31.45 | 30.85 | +600 | +1.94% | 57,600 | - | 951,669 | 58.38 | 4.18 | 200 | 5,600 |
|
|||||
| PTL | 2.54 | 2.55 | 2.54 | 2.55 | 2.52 | +10 | +0.39% | 58,000 | - | 255,000 | 15.64 | - | 0 | 0 |
|
|||||
| TSA | 15.25 | 15.25 | 15.2 | 15.3 | 15.2 | 0 | 0.00% | 59,900 | - | 616,481 | 37.82 | 21.66 | 400 | 0 |
|
|||||
| FIR | 5.04 | 5.02 | 5.04 | 5.04 | 4.99 | -20 | -0.40% | 60,000 | - | 354,761 | 21.76 | 179.29 | 0 | 1,200 |
|
|||||
| ADS | 9.1 | 9.15 | 9.08 | 9.15 | 9.08 | +50 | +0.55% | 60,700 | - | 699,012 | 42.88 | 7.23 | 0 | 0 |
|
|||||
| APH | 5.5 | 5.5 | 5.5 | 5.6 | 5.49 | 0 | 0.00% | 60,700 | - | 1,341,363 | 82.29 | 8.20 | 0 | 1,500 |
|
|||||
| PLP | 4.17 | 4.05 | 4.17 | 4.17 | 4 | -120 | -2.88% | 62,000 | - | 364,499 | 22.36 | 9.85 | 0 | 10,000 |
|
|||||
| FUEVN100 | 26.36 | 26.42 | 26.39 | 26.59 | 26.38 | +60 | +0.23% | 64,600 | - | - | - | - | 50,300 | 4,100 |
|
|||||
| DBD | 51 | 51.7 | 51 | 51.7 | 50.8 | +700 | +1.37% | 65,800 | - | 4,885,095 | 299.70 | 19.33 | 86,700 | 0 |
|
|||||
| QCG | 12.5 | 12.4 | 12.5 | 12.6 | 12.4 | -100 | -0.80% | 67,000 | - | 3,411,601 | 209.30 | 19.90 | 0 | 0 |
|
|||||
| SGR | 12.7 | 12.85 | 12.75 | 12.95 | 12.6 | +150 | +1.18% | 72,500 | - | 897,894 | 55.09 | 10.92 | 500 | 0 |
|
|||||
| SCS | 49.4 | 49.5 | 49.5 | 49.65 | 49.2 | +100 | +0.20% | 75,100 | - | 5,052,811 | 309.99 | 6.96 | 0 | 15,000 |
|
|||||
| MSH | 33.9 | 34.1 | 33.9 | 34.3 | 33.85 | +200 | +0.59% | 78,100 | - | 3,836,967 | 235.40 | 6.25 | 26,700 | 30,800 |
|
|||||
| MIG | 17.75 | 17.6 | 17.9 | 17.9 | 17.4 | -150 | -0.85% | 82,400 | - | 3,722,461 | 228.37 | 11.33 | 18,000 | 50,200 |
|
|||||
| HID | 4.25 | 4.25 | 4.26 | 4.26 | 4.14 | 0 | 0.00% | 82,900 | - | 326,214 | 20.01 | 59.86 | 700 | 1,700 |
|
|||||
| GSP | 11.05 | 11.05 | 11 | 11.15 | 10.95 | 0 | 0.00% | 85,400 | - | 746,063 | 45.77 | 8.49 | 0 | 0 |
|
|||||
| CMX | 5.66 | 5.74 | 5.75 | 5.75 | 5.63 | +80 | +1.41% | 87,400 | - | 584,900 | 35.88 | 8.70 | 1,200 | 0 |
|
|||||
| TSC | 2.27 | 2.28 | 2.24 | 2.3 | 2.24 | +10 | +0.44% | 87,900 | - | 448,838 | 27.54 | - | 0 | 0 |
|
|||||
| AFX | 10.15 | 10.1 | 10.1 | 10.15 | 9.95 | -50 | -0.49% | 88,400 | - | 353,500 | 21.69 | 7.47 | 0 | 0 |
|
|||||
| GIL | 11.4 | 11.6 | 11.4 | 11.85 | 11.4 | +200 | +1.75% | 95,400 | - | 1,178,516 | 72.30 | 36.48 | 0 | 500 |
|
|||||
| CDC | 18.9 | 18.9 | 18.7 | 18.9 | 18.6 | 0 | 0.00% | 98,600 | - | 997,403 | 61.19 | 53.39 | 4,600 | 0 |
|
|||||
| CMG | 27.1 | 27.05 | 26.95 | 27.1 | 26.95 | -50 | -0.18% | 98,700 | - | 6,299,970 | 386.50 | 18.94 | 3,000 | 30,930 |
|
|||||
| CLW | 57.7 | 59.1 | 59 | 59.1 | 59 | +1,400 | +2.43% | 100,200 | - | 768,300 | 47.13 | 13.52 | 0 | 0 |
|
|||||
| DC4 | 7.27 | 7.18 | 7.22 | 7.24 | 7.17 | -90 | -1.24% | 100,700 | - | 775,861 | 47.60 | 3.54 | 0 | 3,700 |
|
|||||
| TAL | 26.9 | 26.85 | 26.9 | 26.9 | 26.25 | -50 | -0.19% | 101,400 | - | 13,532,392 | 830.21 | 13.85 | 8,900 | 0 |
|
|||||
| SHI | 14.1 | 14.3 | 14.05 | 14.3 | 14 | +200 | +1.42% | 101,600 | - | 2,430,279 | 149.10 | 48.31 | 0 | 0 |
|
|||||
| CCL | 4.36 | 4.4 | 4.36 | 4.44 | 4.36 | +40 | +0.92% | 102,100 | - | 262,158 | 16.08 | 10.26 | 5,000 | 0 |
|
|||||
| TLH | 4.37 | 4.37 | 4.48 | 4.48 | 4.37 | 0 | 0.00% | 104,500 | - | 490,838 | 30.11 | 97.11 | 0 | 0 |
|
|||||
| FCN | 11.9 | 11.9 | 11.9 | 11.95 | 11.85 | 0 | 0.00% | 106,400 | - | 1,873,524 | 114.94 | 59.20 | 1,400 | 9,500 |
|
|||||
| NTL | 15.5 | 15.4 | 15.3 | 15.5 | 15.25 | -100 | -0.65% | 109,400 | - | 1,878,490 | 115.24 | 115.79 | 0 | 17,200 |
|
|||||
| VTO | 10.6 | 10.5 | 10.65 | 10.65 | 10.45 | -100 | -0.94% | 110,800 | - | 838,600 | 51.45 | 9.18 | 0 | 0 |
|
|||||
| VVS | 85 | 84.7 | 87.9 | 87.9 | 83.8 | -300 | -0.35% | 116,100 | - | 1,823,168 | 111.85 | 5.68 | 2,400 | 27,900 |
|
|||||
| DHC | 33.5 | 33.5 | 33.65 | 33.8 | 33.5 | 0 | 0.00% | 123,000 | - | 3,235,805 | 198.52 | 8.40 | 3,600 | 14,900 |
|
|||||
| HVH | 10.15 | 10.15 | 10.15 | 10.15 | 10 | 0 | 0.00% | 132,500 | - | 7,088,532 | 434.88 | 10.54 | 0 | 0 |
|
|||||
| HAX | 9.63 | 9.6 | 9.63 | 9.72 | 9.6 | -30 | -0.31% | 132,700 | - | 1,031,421 | 63.28 | 331.03 | 500 | 100 |
|
|||||
| VIP | 11.6 | 11.55 | 11.6 | 11.6 | 11.5 | -50 | -0.43% | 133,300 | - | 790,839 | 48.52 | 12.02 | 0 | 7,700 |
|
|||||
| HII | 5.79 | 5.77 | 5.79 | 5.79 | 5.66 | -20 | -0.35% | 140,000 | - | 425,036 | 26.08 | 8.37 | 4,500 | 0 |
|
|||||
| BFC | 56 | 56.5 | 55.4 | 56.5 | 55.1 | +500 | +0.89% | 140,800 | - | 3,229,992 | 198.16 | 11.58 | 2,800 | 7,500 |
|
|||||
| VGC | 42.4 | 42 | 42.35 | 42.4 | 41.9 | -400 | -0.94% | 149,200 | - | 18,830,700 | 1,155.26 | 13.42 | 17,700 | 67,300 |
|
|||||
| HT1 | 13.7 | 13.75 | 13.7 | 13.75 | 13.6 | +50 | +0.36% | 150,600 | - | 5,246,861 | 321.89 | 19.18 | 300 | 0 |
|
|||||
| TDP | 28.9 | 29 | 28.9 | 29 | 27.8 | +100 | +0.35% | 151,700 | - | 2,717,288 | 166.70 | 26.48 | 2,400 | 15,800 |
|
|||||
| SZC | 22.5 | 22.35 | 22.5 | 22.5 | 22.3 | -150 | -0.67% | 152,700 | - | 4,022,684 | 246.79 | 12.67 | 9,200 | 1,900 |
|
|||||
| TDH | 3.77 | 3.73 | 3.72 | 3.76 | 3.63 | -40 | -1.06% | 154,000 | - | 420,195 | 25.78 | 3.87 | 9,000 | 0 |
|
|||||
| HPX | 4.24 | 4.21 | 4.23 | 4.25 | 4.2 | -30 | -0.71% | 156,500 | - | 1,280,550 | 78.56 | 10.85 | 0 | 0 |
|
|||||
| DRH | 2.01 | 2 | 2.01 | 2.03 | 2 | -10 | -0.50% | 157,900 | - | 247,416 | 15.18 | - | 0 | 0 |
|
|||||
| EVG | 5.43 | 5.43 | 5.41 | 5.53 | 5.41 | 0 | 0.00% | 158,500 | - | 1,168,807 | 71.71 | 14.84 | 0 | 100 |
|
|||||
| AGG | 11.7 | 11.7 | 11.75 | 11.75 | 11.6 | 0 | 0.00% | 158,700 | - | 1,901,579 | 116.66 | 5.02 | 0 | 30,200 |
|
|||||
| PAC | 19.15 | 19.15 | 19.2 | 19.2 | 18.8 | 0 | 0.00% | 158,700 | - | 1,468,377 | 90.08 | 12.61 | 0 | 100 |
|
|||||
| NHA | 11.15 | 10.8 | 11.15 | 11.2 | 10.7 | -350 | -3.14% | 159,000 | - | 699,721 | 42.93 | 6.38 | 1,500 | 300 |
|
|||||
| CTI | 20.15 | 20.25 | 19.9 | 20.25 | 19.9 | +100 | +0.50% | 159,400 | - | 1,275,750 | 78.27 | 8.98 | 0 | 900 |
|
|||||
| TLD | 8.58 | 8.52 | 8.56 | 8.58 | 8.52 | -60 | -0.70% | 164,800 | - | 662,356 | 40.64 | 10.00 | 0 | 0 |
|
|||||
| CSV | 23.75 | 23.4 | 23.7 | 23.95 | 23.4 | -350 | -1.47% | 168,200 | - | 2,585,698 | 158.63 | 13.75 | 7,000 | 400 |
|
|||||
| HTN | 6.88 | 7 | 6.98 | 7.1 | 6.9 | +120 | +1.74% | 171,700 | - | 623,815 | 38.27 | 35.18 | 18,400 | 1,760 |
|
|||||
| VTP | 63.1 | 63.2 | 63.2 | 64 | 62.9 | +100 | +0.16% | 173,800 | - | 10,872,290 | 667.01 | 22.08 | 1,300 | 20,000 |
|
|||||
| DPG | 38.6 | 38.25 | 38.6 | 38.6 | 38 | -350 | -0.91% | 175,200 | - | 4,535,956 | 278.28 | 11.93 | 300 | 4,500 |
|
|||||
| HAP | 6.89 | 6.99 | 6.89 | 7.22 | 6.6 | +100 | +1.45% | 176,800 | - | 775,487 | 47.58 | - | 300 | 72,400 |
|
|||||
| MCM | 27.6 | 27.9 | 27.4 | 28.2 | 27.4 | +300 | +1.09% | 177,700 | - | 3,069,000 | 188.28 | 15.81 | 1,700 | 0 |
|
|||||
| TNH | 8.88 | 8.8 | 8.8 | 8.89 | 8.78 | -80 | -0.90% | 178,200 | - | 1,458,397 | 89.47 | - | 83,500 | 155,200 |
|
|||||
| VPG | 2.68 | 2.69 | 2.68 | 2.72 | 2.68 | +10 | +0.37% | 178,800 | - | 237,838 | 14.59 | - | 0 | 6,000 |
|
|||||
| SAM | 6.03 | 6.03 | 6.03 | 6.24 | 6.03 | 0 | 0.00% | 186,400 | - | 2,291,165 | 140.56 | 24.02 | 1,400 | 300 |
|
|||||
| BCM | 52.8 | 52.6 | 52.8 | 53.3 | 52.5 | -200 | -0.38% | 191,600 | - | 54,441,000 | 3,339.94 | 16.19 | 0 | 0 |
|
|||||
| SBG | 12.4 | 12.55 | 12.8 | 12.8 | 12.4 | +150 | +1.21% | 192,000 | - | 627,500 | 38.50 | 16.36 | 0 | 600 |
|
|||||
| FUEVFVND | 35.8 | 36 | 35.8 | 36 | 35.7 | +200 | +0.56% | 194,900 | - | - | - | - | 84,300 | 162,200 |
|
|||||
| LGL | 5.25 | 5.19 | 5.21 | 5.36 | 4.89 | -60 | -1.14% | 196,200 | - | 267,270 | 16.40 | 13.07 | 0 | 0 |
|
|||||
| CTR | 83.8 | 83.1 | 83.8 | 84.5 | 83.1 | -700 | -0.84% | 196,500 | - | 9,505,467 | 583.16 | 15.85 | 11,000 | 26,750 |
|
|||||
| TV2 | 28.55 | 28.25 | 28.55 | 28.6 | 28.2 | -300 | -1.05% | 200,500 | - | 1,907,614 | 117.03 | 20.16 | 100 | 60,300 |
|
|||||
| FRT | 128.8 | 127.8 | 127.3 | 128.4 | 126.1 | -1,000 | -0.78% | 201,000 | - | 21,764,568 | 1,335.25 | 27.47 | 72,750 | 43,400 |
|
|||||
| ABS | 3.05 | 3.03 | 3 | 3.07 | 3 | -20 | -0.66% | 201,900 | - | 242,400 | 14.87 | - | 0 | 0 |
|
|||||
| DRC | 11.5 | 11.7 | 11.55 | 11.7 | 11.55 | +200 | +1.74% | 221,000 | - | 1,806,823 | 110.85 | 15.25 | 0 | 0 |
|
|||||
| GEG | 13.55 | 13.5 | 13.55 | 13.55 | 13.45 | -50 | -0.37% | 243,500 | - | 5,599,859 | 343.55 | 7.77 | 2,400 | 1,400 |
|
|||||
| CSM | 12.8 | 12.8 | 12.6 | 12.85 | 12.6 | 0 | 0.00% | 258,800 | - | 1,326,403 | 81.37 | 31.14 | 300 | 1,000 |
|
|||||
| RYG | 9.36 | 9.36 | 9.4 | 9.4 | 9 | 0 | 0.00% | 268,200 | - | 421,200 | 25.84 | 11.28 | 0 | 0 |
|
|||||
| OGC | 2.88 | 2.8 | 2.92 | 2.92 | 2.8 | -80 | -2.78% | 273,200 | - | 840,000 | 51.53 | 12.50 | 900 | 0 |
|
|||||
| MCH | 128 | 128 | 127.1 | 128.6 | 127 | 0 | 0.00% | 289,900 | - | 167,347,833 | 10,266.74 | 23.03 | 49,000 | 89,840 |
|
|||||
| CTF | 17.1 | 16.9 | 17.4 | 17.4 | 16.9 | -200 | -1.17% | 290,000 | - | 1,616,550 | 99.17 | 177.89 | 14,900 | 5,500 |
|
|||||
| IDI | 5.6 | 5.67 | 5.61 | 5.82 | 5.61 | +70 | +1.25% | 291,300 | - | 1,548,889 | 95.02 | 12.09 | 23,000 | 15,700 |
|
|||||
| KOS | 37.3 | 36.8 | 37.3 | 37.3 | 36.6 | -500 | -1.34% | 303,600 | - | 7,966,513 | 488.74 | 418.18 | 3,600 | 16,200 |
|
|||||
| CTD | 70.3 | 71.6 | 70.8 | 71.6 | 70.4 | +1,300 | +1.85% | 308,500 | - | 8,006,543 | 491.20 | 15.70 | 128,100 | 1,870 |
|
|||||
| SMC | 10.45 | 10.3 | 10.5 | 10.55 | 10.3 | -150 | -1.44% | 309,900 | - | 758,150 | 46.51 | 4.21 | 0 | 0 |
|
|||||
| NT2 | 22.4 | 22.85 | 22.7 | 22.9 | 22.5 | +450 | +2.01% | 312,600 | - | 6,577,967 | 403.56 | 5.97 | 42,900 | 9,800 |
|
|||||
| CRC | 6.05 | 6 | 6.03 | 6.07 | 5.97 | -50 | -0.83% | 315,400 | - | 640,200 | 39.28 | 6.74 | 100 | 3,000 |
|
|||||
| BMP | 148.1 | 151 | 148.3 | 151.9 | 148.3 | +2,900 | +1.96% | 323,300 | - | 12,361,002 | 758.34 | 10.06 | 203,100 | 53,300 |
|
|||||
| ASM | 5.81 | 5.89 | 5.8 | 5.95 | 5.8 | +80 | +1.38% | 330,800 | - | 2,398,374 | 147.14 | 58.90 | 20,900 | 0 |
|
|||||
| BVH | 64.3 | 63.6 | 64 | 64.6 | 63.2 | -700 | -1.09% | 334,500 | - | 47,211,728 | 2,896.43 | 16.64 | 111,300 | 50,590 |
|
|||||
| VOS | 12.2 | 12.25 | 12.2 | 12.3 | 12.05 | +50 | +0.41% | 334,900 | - | 1,715,000 | 105.21 | 5.63 | 17,000 | 30,800 |
|
|||||
| HSL | 7.57 | 7.4 | 7.85 | 7.85 | 7.4 | -170 | -2.25% | 338,600 | - | 285,398 | 17.51 | - | 0 | 0 |
|
|||||
| AAN | 21.9 | 22 | 21.9 | 22 | 21.8 | +100 | +0.46% | 338,800 | - | 1,430,000 | 87.73 | 17.74 | 0 | 0 |
|
|||||
| KDC | 49.95 | 49.9 | 49.9 | 49.9 | 49.3 | -50 | -0.10% | 351,200 | - | 14,461,335 | 887.20 | 27.68 | 0 | 877,800 |
|
|||||
| ASP | 7.85 | 7.8 | 7.85 | 7.85 | 7.55 | -50 | -0.64% | 351,400 | - | 291,248 | 17.87 | 20.86 | 500 | 1,800 |
|
|||||
| AGR | 14.6 | 14.45 | 14.75 | 14.75 | 14.45 | -150 | -1.03% | 359,000 | - | 3,299,105 | 202.40 | 25.71 | 11,400 | 10,600 |
|
|||||
| ELC | 16.3 | 16.45 | 16.25 | 16.45 | 16.25 | +150 | +0.92% | 363,100 | - | 1,810,614 | 111.08 | 12.69 | 76,700 | 24,950 |
|
|||||
| FIT | 3.79 | 3.78 | 3.79 | 3.81 | 3.74 | -10 | -0.26% | 367,400 | - | 1,284,947 | 78.83 | 32.03 | 0 | 0 |
|
|||||
| SBT | 21.45 | 21.4 | 21.45 | 21.45 | 21.2 | -50 | -0.23% | 408,900 | - | 19,397,282 | 1,190.02 | 25.72 | 4,700 | 22,200 |
|
|||||
| TCO | 11.05 | 11.2 | 11 | 11.2 | 10.3 | +150 | +1.36% | 411,100 | - | 350,791 | 21.52 | 9.40 | 3,200 | 64,100 |
|
|||||
| REE | 50.3 | 49.85 | 50.4 | 50.4 | 49.85 | -450 | -0.89% | 423,800 | - | 31,051,517 | 1,905.00 | 10.68 | 0 | 18,340 |
|
|||||
| NAF | 50.3 | 50.3 | 50.3 | 50.5 | 49.95 | 0 | 0.00% | 429,500 | - | 3,077,454 | 188.80 | 19.60 | 0 | 4,400 |
|
|||||
| DPR | 38.85 | 38.35 | 38.8 | 38.85 | 38.35 | -500 | -1.29% | 437,100 | - | 3,332,075 | 204.42 | 11.53 | 15,900 | 22,400 |
|
|||||
| APG | 4.98 | 5.1 | 5.02 | 5.2 | 5.02 | +120 | +2.41% | 450,800 | - | 1,140,472 | 69.97 | 212.50 | 9,600 | 10,600 |
|
|||||
| HHS | 11.3 | 11.3 | 11.4 | 11.4 | 11.15 | 0 | 0.00% | 466,000 | - | 4,881,441 | 299.47 | 1.29 | 0 | 3,400 |
|
|||||
| VNE | 2.9 | 2.88 | 2.97 | 3 | 2.75 | -20 | -0.69% | 467,300 | - | 236,543 | 14.51 | - | 500 | 0 |
|
|||||
| BSI | 34.6 | 34.7 | 35 | 35.3 | 34.7 | +100 | +0.29% | 485,700 | - | 9,365,584 | 574.58 | 17.25 | 21,100 | 26,100 |
|
|||||
| PET | 52 | 50.9 | 52.5 | 52.5 | 50.5 | -1,100 | -2.12% | 503,600 | - | 5,432,156 | 333.26 | 22.09 | 0 | 0 |
|
|||||
| IJC | 9.52 | 9.5 | 9.52 | 9.6 | 9.5 | -20 | -0.21% | 504,300 | - | 5,981,016 | 366.93 | 7.21 | 59,900 | 0 |
|
|||||
| TTA | 11.35 | 11.7 | 11.25 | 11.85 | 11.25 | +350 | +3.08% | 521,700 | - | 2,089,141 | 128.17 | 11.20 | 0 | 0 |
|
|||||
| PAN | 22.65 | 22.95 | 22.7 | 23.3 | 22.7 | +300 | +1.32% | 532,300 | - | 4,794,135 | 294.12 | 7.48 | 159,100 | 57,300 |
|
|||||
| PHR | 63.6 | 62 | 63.6 | 63.6 | 62 | -1,600 | -2.52% | 539,200 | - | 8,400,950 | 515.40 | 19.12 | 0 | 217,900 |
|
|||||
| HAH | 52.9 | 52.5 | 53.1 | 53.3 | 52.5 | -400 | -0.76% | 544,600 | - | 9,887,871 | 606.62 | 7.69 | 1,500 | 137,300 |
|
|||||
| DCL | 37.4 | 38 | 37.5 | 38 | 37.4 | +600 | +1.60% | 564,000 | - | 2,775,559 | 170.28 | 142.32 | 0 | 0 |
|
|||||
| VDS | 14.4 | 14.1 | 14.4 | 14.5 | 14.1 | -300 | -2.08% | 596,000 | - | 3,835,200 | 235.29 | 13.38 | 67,300 | 23,600 |
|
|||||
| DGW | 39.25 | 39.75 | 39.25 | 40 | 39.1 | +500 | +1.27% | 596,500 | - | 8,791,456 | 539.35 | 15.95 | 178,100 | 90,200 |
|
|||||
| VPL | 90.5 | 87.9 | 89.6 | 89.6 | 87.7 | -2,600 | -2.87% | 605,100 | - | 157,631,103 | 9,670.62 | 142.23 | 35,400 | 104,400 |
|
|||||
| PVP | 18.4 | 18.2 | 18.5 | 18.6 | 18.15 | -200 | -1.09% | 608,500 | - | 1,887,385 | 115.79 | 10.28 | 39,900 | 73,500 |
|
|||||
| SAB | 47.8 | 48.6 | 47.95 | 48.95 | 47.95 | +800 | +1.67% | 642,500 | - | 62,332,531 | 3,824.08 | 14.52 | 179,200 | 40,100 |
|
|||||
| KSB | 14.55 | 14.9 | 14.6 | 14.9 | 14.4 | +350 | +2.41% | 654,700 | - | 1,705,211 | 104.61 | 12.68 | 0 | 41,300 |
|
|||||
| DSE | 22.4 | 22.55 | 22.35 | 22.65 | 22.25 | +150 | +0.67% | 688,200 | - | 7,725,630 | 473.97 | 30.15 | 120,800 | 0 |
|
|||||
| TTF | 2.11 | 2.14 | 2.11 | 2.14 | 2.1 | +30 | +1.42% | 720,700 | - | 842,159 | 51.67 | 79.26 | 500 | 0 |
|
|||||
| LCG | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | 0 | 0.00% | 745,500 | - | 1,731,326 | 106.22 | 12.27 | 0 | 0 |
|
|||||
| DBC | 18.75 | 18.6 | 18.75 | 18.85 | 18.6 | -150 | -0.80% | 749,900 | - | 7,158,520 | 439.17 | 4.75 | 0 | 5,000 |
|
|||||
| GEE | 91.8 | 90 | 92.4 | 92.4 | 89.7 | -1,800 | -1.96% | 804,300 | - | 57,644,929 | 3,536.50 | 10.09 | 6,100 | 71,800 |
|
|||||
| PNJ | 65.5 | 64.1 | 65 | 65 | 63.8 | -1,400 | -2.14% | 804,500 | - | 32,801,378 | 2,012.35 | 8.38 | 475,600 | 496,650 |
|
|||||
| HDG | 20.9 | 20.95 | 20.95 | 21.05 | 20.7 | +50 | +0.24% | 847,400 | - | 7,750,726 | 475.50 | 10.06 | 0 | 223,400 |
|
|||||
| HHP | 14.25 | 14.35 | 14.2 | 14.4 | 14.1 | +100 | +0.70% | 856,300 | - | 1,242,055 | 76.20 | 28.76 | 56,100 | 22,900 |
|
|||||
| GAS | 79.3 | 77.5 | 78.5 | 79.3 | 77.5 | -1,800 | -2.27% | 868,700 | - | 187,003,606 | 11,472.61 | 16.68 | 42,060 | 179,290 |
|
|||||
| DLG | 2.64 | 2.6 | 2.64 | 2.64 | 2.58 | -40 | -1.52% | 881,000 | - | 778,205 | 47.74 | 2.13 | 0 | 0 |
|
|||||
| LDG | 3.47 | 3.5 | 3.47 | 3.6 | 3.41 | +30 | +0.86% | 892,000 | - | 894,655 | 54.89 | 9.67 | 20,900 | 20,600 |
|
|||||
| PLX | 37.8 | 37.25 | 37.75 | 37.8 | 37 | -550 | -1.46% | 907,100 | - | 47,329,561 | 2,903.65 | 25.31 | 10,800 | 21,850 |
|
|||||
| VHC | 58.4 | 61.1 | 58.4 | 61.1 | 58.4 | +2,700 | +4.62% | 921,200 | - | 12,797,588 | 785.13 | 9.67 | 74,100 | 50,500 |
|
|||||
| SCR | 5.1 | 5.1 | 5.17 | 5.17 | 5.05 | 0 | 0.00% | 932,500 | - | 2,196,035 | 134.73 | 28.81 | 31,900 | 29,700 |
|
|||||
| TCM | 20.15 | 20.15 | 20 | 20.2 | 20 | 0 | 0.00% | 950,600 | - | 2,370,418 | 145.42 | 9.32 | 0 | 0 |
|
|||||
| VJC | 136.4 | 139.4 | 136.5 | 139.9 | 136.3 | +3,000 | +2.20% | 965,800 | - | 82,470,620 | 5,059.55 | 37.39 | 92,320 | 49,500 |
|
|||||
| KBC | 29.25 | 29.3 | 29.25 | 29.45 | 28.95 | +50 | +0.17% | 985,000 | - | 27,593,414 | 1,692.85 | 11.96 | 15,900 | 39,600 |
|
|||||
| NKG | 11.85 | 11.85 | 11.85 | 11.95 | 11.85 | 0 | 0.00% | 1,017,900 | - | 5,303,715 | 325.38 | 26.22 | 0 | 47,060 |
|
|||||
| DGC | 50.4 | 48.75 | 50.1 | 50.1 | 48.6 | -1,650 | -3.27% | 1,042,200 | - | 18,514,198 | 1,135.84 | 6.59 | 15,700 | 189,000 |
|
|||||
| HDC | 15.2 | 14.85 | 15.15 | 15.2 | 14.85 | -350 | -2.30% | 1,088,100 | - | 2,966,355 | 181.98 | 4.17 | 0 | 230,000 |
|
|||||
| MSN | 71.5 | 71.5 | 71.7 | 71.7 | 71.2 | 0 | 0.00% | 1,092,900 | - | 104,416,785 | 6,405.94 | 26.38 | 169,270 | 227,900 |
|
|||||
| DXS | 7.3 | 7.23 | 7.3 | 7.39 | 7.23 | -70 | -0.96% | 1,151,100 | - | 4,186,916 | 256.87 | 12.28 | 0 | 27,100 |
|
|||||
| VPI | 62 | 62.2 | 61.5 | 63 | 61.5 | +200 | +0.32% | 1,188,300 | - | 19,907,084 | 1,221.29 | 50.94 | 55,300 | 212,600 |
|
|||||
| HQC | 2.53 | 2.54 | 2.55 | 2.55 | 2.52 | +10 | +0.40% | 1,192,600 | - | 1,464,562 | 89.85 | 20.82 | 13,000 | 10,400 |
|
|||||
| GVR | 33.65 | 33.1 | 33.65 | 33.65 | 32.9 | -550 | -1.63% | 1,238,200 | - | 132,400,000 | 8,122.70 | 26.48 | 18,510 | 264,700 |
|
|||||
| HVN | 22.5 | 23.2 | 22.7 | 23.5 | 22.7 | +700 | +3.11% | 1,267,300 | - | 72,186,758 | 4,428.64 | 7.87 | 2,000 | 2,100 |
|
|||||
| PVT | 20.05 | 19.8 | 20.2 | 20.25 | 19.75 | -250 | -1.25% | 1,267,700 | - | 10,234,995 | 627.91 | 9.54 | 57,100 | 367,000 |
|
|||||
| KLB | 15.8 | 16.5 | 15.8 | 16.6 | 15.75 | +700 | +4.43% | 1,292,000 | - | 9,543,114 | 585.47 | 5.14 | 98,300 | 187,890 |
|
|||||
| GEL | 32 | 31.8 | 32.25 | 32.25 | 31.55 | -200 | -0.63% | 1,325,800 | - | 28,302,000 | 1,736.32 | 52.30 | 208,400 | 43,300 |
|
|||||
| NLG | 25.5 | 25.45 | 25.5 | 25.75 | 25.35 | -50 | -0.20% | 1,388,600 | - | 12,345,728 | 757.41 | 18.67 | 35,200 | 346,700 |
|
|||||
| ANV | 21.7 | 22.45 | 21.6 | 23.2 | 21.55 | +750 | +3.46% | 1,428,000 | - | 5,977,442 | 366.71 | 5.98 | 55,500 | 156,400 |
|
|||||
| FTS | 27.1 | 26.75 | 27.2 | 27.65 | 26.7 | -350 | -1.29% | 1,431,600 | - | 9,268,822 | 568.64 | 23.04 | 26,500 | 193,400 |
|
|||||
| GMD | 75 | 73 | 74.8 | 75.2 | 72.8 | -2,000 | -2.67% | 1,438,200 | - | 31,134,143 | 1,910.07 | 19.02 | 94,400 | 581,500 |
|
|||||
| CTS | 25.85 | 25.4 | 26 | 26.25 | 25.4 | -450 | -1.74% | 1,520,600 | - | 5,402,413 | 331.44 | 9.36 | 74,500 | 88,100 |
|
|||||
| VCG | 19.65 | 19.6 | 19.7 | 19.75 | 19.55 | -50 | -0.25% | 1,526,100 | - | 12,670,779 | 777.35 | 3.46 | 244,700 | 7,900 |
|
|||||
| VPX | 27.2 | 27.9 | 27.2 | 28.1 | 27.1 | +700 | +2.57% | 1,677,700 | - | 52,312,500 | 3,209.36 | 12.12 | 533,900 | 356,800 |
|
|||||
| AAA | 7.4 | 7.43 | 7.4 | 7.5 | 7.39 | +30 | +0.41% | 1,695,700 | - | 2,925,508 | 179.48 | 7.69 | 145,800 | 10,400 |
|
|||||
| HAG | 15 | 14.95 | 15 | 15.05 | 14.85 | -50 | -0.33% | 1,720,300 | - | 18,947,619 | 1,162.43 | - | 0 | 0 |
|
|||||
| HSG | 11.75 | 11.7 | 11.75 | 11.8 | 11.6 | -50 | -0.43% | 1,785,300 | - | 9,444,974 | 579.45 | 10.29 | 0 | 247,290 |
|
|||||
| VNM | 58.3 | 58.3 | 58.5 | 58.6 | 58.2 | 0 | 0.00% | 1,803,300 | - | 121,844,402 | 7,475.12 | 14.47 | 197,800 | 827,050 |
|
|||||
| HCM | 27 | 26.95 | 27 | 27.45 | 26.9 | -50 | -0.19% | 1,816,500 | - | 29,104,832 | 1,785.57 | 18.36 | 4,200 | 1,900 |
|
|||||
| HHV | 11.2 | 11.1 | 11.2 | 11.25 | 11.1 | -100 | -0.89% | 1,818,800 | - | 6,073,546 | 372.61 | 8.94 | 0 | 61,890 |
|
|||||
| VSC | 18.7 | 18.5 | 18.95 | 18.95 | 18.5 | -200 | -1.07% | 1,880,800 | - | 6,925,852 | 424.90 | 20.15 | 0 | 166,100 |
|
|||||
| EVF | 13.3 | 13.2 | 13.4 | 13.4 | 13.2 | -100 | -0.75% | 1,889,100 | - | 10,039,469 | 615.92 | 11.75 | 0 | 340,800 |
|
|||||
| TCH | 14.5 | 14.35 | 14.65 | 14.65 | 14.3 | -150 | -1.03% | 1,962,200 | - | 13,088,767 | 802.99 | 11.21 | 37,000 | 39,300 |
|
|||||
| BAF | 30.05 | 29.85 | 30.1 | 30.1 | 29.55 | -200 | -0.67% | 2,021,800 | - | 9,075,046 | 556.75 | 59.82 | 142,800 | 251,700 |
|
|||||
| KDH | 21.95 | 21.75 | 21.95 | 21.95 | 21.7 | -200 | -0.91% | 2,028,300 | - | 24,408,174 | 1,497.43 | 25.00 | 30,300 | 432,900 |
|
|||||
| EIB | 20.75 | 20.55 | 20.75 | 20.85 | 20.55 | -200 | -0.96% | 2,102,700 | - | 38,278,908 | 2,348.40 | 33.69 | 300 | 34,930 |
|
|||||
| DCM | 35.45 | 34.9 | 35.4 | 35.7 | 34.85 | -550 | -1.55% | 2,142,000 | - | 18,476,060 | 1,133.50 | 10.90 | 156,200 | 296,800 |
|
|||||
| TVS | 14.75 | 15.3 | 15.75 | 15.75 | 15.2 | +550 | +3.73% | 2,151,600 | - | 3,433,931 | 210.67 | 10.20 | 6,600 | 8,360 |
|
|||||
| VCK | 33.2 | 32.95 | 33 | 33 | 32.7 | -250 | -0.75% | 2,157,100 | - | 80,230,604 | 4,922.12 | 12.02 | 0 | 157,200 |
|
|||||
| SSB | 15.15 | 15.2 | 15.1 | 15.2 | 15 | +50 | +0.33% | 2,238,400 | - | 43,244,000 | 2,653.01 | 8.09 | 180,600 | 11,740 |
|
|||||
| DPM | 23.05 | 22.7 | 23.1 | 23.1 | 22.7 | -350 | -1.52% | 2,323,200 | - | 15,434,298 | 946.89 | 15.91 | 209,400 | 139,300 |
|
|||||
| DIG | 12.5 | 12.45 | 12.5 | 12.65 | 12.4 | -50 | -0.40% | 2,335,300 | - | 9,915,568 | 608.32 | 12.60 | 0 | 40,100 |
|
|||||
| PVD | 31.95 | 31.6 | 32.3 | 32.45 | 31.55 | -350 | -1.10% | 2,390,000 | - | 17,565,808 | 1,077.66 | 20.51 | 378,800 | 481,500 |
|
|||||
| KHG | 4.95 | 4.93 | 4.95 | 4.96 | 4.91 | -20 | -0.40% | 2,429,300 | - | 2,215,716 | 135.93 | 32.22 | 31,400 | 10,000 |
|
|||||
| BID | 42.1 | 41.9 | 42.1 | 42.25 | 41.9 | -200 | -0.48% | 2,667,100 | - | 305,034,732 | 18,713.79 | 11.10 | 50,740 | 660,500 |
|
|||||
| VAB | 11.1 | 11.4 | 11.1 | 11.55 | 11.1 | +300 | +2.70% | 2,754,000 | - | 9,306,512 | 570.95 | 5.41 | 151,500 | 259,200 |
|
|||||
| TCX | 44.3 | 45 | 44.5 | 46.3 | 44.3 | +700 | +1.58% | 2,800,800 | - | 124,825,356 | 7,658.00 | 16.59 | 585,300 | 564,860 |
|
|||||
| YEG | 8.93 | 9.55 | 9.02 | 9.55 | 9 | +620 | +6.94% | 2,941,000 | - | 1,959,913 | 120.24 | 22.63 | 59,600 | 28,600 |
|
|||||
| VCI | 24.15 | 24.05 | 24.15 | 24.5 | 24.05 | -100 | -0.41% | 3,025,200 | - | 27,600,548 | 1,693.29 | 12.97 | 121,900 | 156,600 |
|
|||||
| VIC | 230.5 | 225 | 230.5 | 232 | 221.1 | -5,500 | -2.39% | 3,049,700 | - | 1,740,035,677 | 106,750.66 | 157.12 | 531,390 | 954,980 |
|
|||||
| VCB | 61 | 60.8 | 61.1 | 61.3 | 60.8 | -200 | -0.33% | 3,093,500 | - | 508,025,046 | 31,167.18 | 15.78 | 68,100 | 492,440 |
|
|||||
| MWG | 77.8 | 77.2 | 77.1 | 77.5 | 76.7 | -600 | -0.77% | 3,553,800 | - | 113,362,296 | 6,954.74 | 16.17 | 545,050 | 845,700 |
|
|||||
| NAB | 12.9 | 13.15 | 12.95 | 13.2 | 12.9 | +250 | +1.94% | 3,637,700 | - | 28,388,513 | 1,741.63 | 5.39 | 327,100 | 231,900 |
|
|||||
| DXG | 12.4 | 12.4 | 12.4 | 12.5 | 12.35 | 0 | 0.00% | 3,726,500 | - | 13,793,564 | 846.23 | 57.94 | 0 | 1,600 |
|
|||||
| LPB | 55.5 | 56 | 56.1 | 58.5 | 55.5 | +500 | +0.90% | 3,744,100 | - | 167,287,798 | 10,263.06 | 14.64 | 955,860 | 197,450 |
|
|||||
| MSB | 15.55 | 15.75 | 15.65 | 15.75 | 15.55 | +200 | +1.29% | 3,763,200 | - | 49,140,000 | 3,014.72 | 8.73 | 545,100 | 6,900 |
|
|||||
| CII | 17.4 | 17.1 | 17.3 | 17.55 | 17.1 | -300 | -1.72% | 4,282,700 | - | 11,490,948 | 704.97 | 87.24 | 100 | 267,640 |
|
|||||
| VHM | 159.6 | 156.5 | 160 | 160.1 | 154.6 | -3,100 | -1.94% | 4,579,200 | - | 642,809,979 | 39,436.20 | 15.34 | 352,920 | 1,506,760 |
|
|||||
| PDR | 14.7 | 14.75 | 14.65 | 14.8 | 14.5 | +50 | +0.34% | 4,729,900 | - | 14,717,688 | 902.93 | 27.62 | 300 | 105,500 |
|
|||||
| GEX | 30.5 | 29.95 | 30.65 | 30.65 | 29.95 | -550 | -1.80% | 4,738,800 | - | 39,188,717 | 2,404.22 | 18.28 | 5,850 | 327,060 |
|
|||||
| PC1 | 21.75 | 22 | 21.7 | 22.15 | 21.35 | +250 | +1.15% | 4,887,500 | - | 9,048,278 | 555.11 | 9.84 | 47,400 | 1,348,880 |
|
|||||
| VRE | 30.3 | 29.6 | 30.5 | 30.5 | 29.4 | -700 | -2.31% | 4,978,900 | - | 67,260,625 | 4,126.42 | 10.43 | 1,088,700 | 673,200 |
|
|||||
| VIB | 16.05 | 16 | 16.05 | 16.1 | 15.95 | -50 | -0.31% | 5,190,400 | - | 54,464,091 | 3,341.36 | 7.48 | 103,700 | 179,200 |
|
|||||
| TPB | 16 | 16 | 16.05 | 16.25 | 16 | 0 | 0.00% | 5,236,700 | - | 44,384,750 | 2,722.99 | 6.00 | 365,800 | 264,200 |
|
|||||
| VPB | 26.55 | 26.7 | 26.45 | 26.85 | 26.45 | +150 | +0.56% | 5,889,800 | - | 211,835,760 | 12,996.06 | 8.83 | 651,200 | 381,000 |
|
|||||
| STB | 71.2 | 72.2 | 71.2 | 73.3 | 71.2 | +1,000 | +1.40% | 6,085,200 | - | 136,112,575 | 8,350.46 | 22.92 | 202,900 | 1,132,810 |
|
|||||
| FPT | 70.8 | 71 | 71 | 71.7 | 70.8 | +200 | +0.28% | 6,592,100 | - | 120,949,006 | 7,420.18 | 13.61 | 684,140 | 2,608,670 |
|
|||||
| ORS | 13.75 | 13.65 | 13.8 | 13.95 | 13.5 | -100 | -0.73% | 6,785,800 | - | 8,516,657 | 522.49 | 38.78 | 162,000 | 42,500 |
|
|||||
| NVL | 12.95 | 12.65 | 13 | 13 | 12.65 | -300 | -2.32% | 7,580,000 | - | 30,386,160 | 1,864.18 | 14.59 | 5,600 | 2,378,000 |
|
|||||
| MBB | 24.8 | 24.7 | 24.8 | 24.9 | 24.7 | -100 | -0.40% | 7,581,600 | - | 198,958,498 | 12,206.04 | 7.43 | 1,098,100 | 2,895,920 |
|
|||||
| HPG | 23.5 | 23.4 | 23.5 | 23.6 | 23.4 | -100 | -0.43% | 7,659,100 | - | 179,605,901 | 11,018.77 | 11.86 | 544,480 | 546,600 |
|
|||||
| CTG | 33.9 | 33.5 | 33.75 | 33.8 | 33.5 | -400 | -1.18% | 8,587,100 | - | 260,192,645 | 15,962.74 | 7.52 | 390,900 | 5,151,730 |
|
|||||
| BSR | 25.55 | 24.6 | 25.45 | 25.45 | 24.6 | -950 | -3.72% | 8,790,200 | - | 123,179,572 | 7,557.03 | 23.65 | 109,300 | 4,704,500 |
|
|||||
| OCB | 12.35 | 12.7 | 12.45 | 12.9 | 12.35 | +350 | +2.83% | 8,835,100 | - | 33,820,764 | 2,074.89 | 8.50 | 1,136,900 | 305,000 |
|
|||||
| HDB | 25.7 | 25.6 | 25.7 | 26 | 25.6 | -100 | -0.39% | 9,201,800 | - | 128,135,074 | 7,861.05 | 7.14 | 1,159,300 | 1,250,170 |
|
|||||
| SSI | 26.7 | 26.5 | 26.8 | 26.85 | 26.5 | -200 | -0.75% | 10,261,700 | - | 66,279,090 | 4,066.20 | 12.91 | 420,500 | 1,232,300 |
|
|||||
| ACB | 22.5 | 22.4 | 22.55 | 22.7 | 22.35 | -100 | -0.44% | 10,304,900 | - | 130,019,052 | 7,976.63 | 7.41 | 1,504,410 | 1,492,500 |
|
|||||
| VND | 17.6 | 17.35 | 17.5 | 17.75 | 17.3 | -250 | -1.42% | 11,408,500 | - | 26,411,903 | 1,620.36 | 13.06 | 252,800 | 1,012,000 |
|
|||||
| VIX | 16.95 | 16.7 | 17 | 17.1 | 16.7 | -250 | -1.47% | 18,520,900 | - | 3,145,285 | 192.96 | 4.73 | 32,450 | 1,169,200 |
|
|||||
| TCB | 32.5 | 33.4 | 32.7 | 33.5 | 32.45 | +900 | +2.77% | 20,973,800 | - | 236,680,430 | 14,520.27 | 9.35 | 5,563,840 | 5,312,410 |
|
|||||
| POW | 14.1 | 14.5 | 14.15 | 14.6 | 14.1 | +400 | +2.84% | 22,141,900 | - | 44,483,762 | 2,729.07 | 16.65 | 4,675,600 | 1,971,200 |
|
|||||
| SHB | 13.65 | 13.65 | 13.65 | 13.7 | 13.55 | 0 | 0.00% | 36,595,800 | - | 72,941,557 | 4,474.94 | 5.24 | 652,200 | 412,010 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。